KB Components AB (publ) (FRA:5G7)
Germany · Delayed Price · Currency is EUR 3.410
-0.175 (-4.88%)
Dec 1, 2025, 8:12 AM CET
KB Components AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -6.15% | - |
| Nov 27, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 1.06% | - |
| Nov 26, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.34% | - |
| Nov 25, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -2.74% | - |
| Nov 24, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 4.21% | - |
| Nov 21, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.34% | - |
| Nov 20, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -3.12% | - |
| Nov 19, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -6.33% | - |
| Nov 18, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -0.12% | - |
| Nov 17, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 1.86% | - |
| Nov 14, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 2.28% | - |
| Nov 13, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 4.64% | - |
| Nov 12, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -4.19% | - |
| Nov 11, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.63% | - |
| Nov 10, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 4.48% | - |
| Nov 7, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.93% | - |
| Nov 6, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 2.87% | - |
| Nov 5, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.81% | - |
| Nov 4, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -11.42% | - |
| Nov 3, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 6.53% | - |
| Oct 31, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 4.27% | - |
| Oct 30, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 1.35% | - |
| Oct 29, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.73% | - |
| Oct 28, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -2.72% | - |
| Oct 27, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 1.71% | - |
| Oct 24, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 3.26% | - |
| Oct 23, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.27% | - |
| Oct 22, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -3.04% | - |
| Oct 21, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -1.94% | - |
| Oct 20, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.39% | - |
| Oct 17, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -5.14% | - |
| Oct 16, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 7.08% | - |
| Oct 15, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.04% | - |
| Oct 14, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.64% | - |
| Oct 13, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 2.11% | - |
| Oct 10, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.04% | - |
| Oct 9, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.05% | - |
| Oct 8, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -3.06% | - |
| Oct 7, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.51% | - |
| Oct 6, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.04% | - |
| Oct 3, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.92% | - |
| Oct 2, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 4.94% | - |
| Oct 1, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -4.46% | - |
| Sep 30, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.42% | - |
| Sep 29, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -4.21% | - |
| Sep 26, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 8.17% | - |
| Sep 25, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -5.20% | - |
| Sep 24, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.25% | - |
| Sep 23, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.25% | - |
| Sep 22, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.49% | - |